| ADBE | 1970-01-01 03:00:00 | 472.00 | 468.00 | 2.67% |
| ADBE | 2020-11-12 15:00:05 | 471.00 | 468.10 | 2.46% |
| ADBE | 2020-11-12 16:00:05 | 471.29 | 470.80 | 2.69% |
| ADBE | 2020-11-12 17:00:06 | 473.00 | 472.37 | 0.96% |
| ADBE | 2020-11-12 18:00:06 | 471.27 | 470.92 | 0.40% |
| ADBE | 2020-11-12 19:00:06 | 468.64 | 468.37 | -0.02% |
| ADBE | 2020-11-12 20:00:05 | 464.59 | 464.31 | -0.69% |
| ADBE | 2020-11-12 21:00:05 | 466.58 | 466.24 | -0.27% |
| ADBE | 2020-11-12 22:00:06 | 464.29 | 464.00 | -0.96% |
| ADBE | 2020-11-12 23:00:05 | 462.99 | 462.69 | -1.33% |
| ADBE | 2020-11-13 01:00:17 | 464.94 | 463.69 | -1.74% |
| ADBE | 2020-11-13 02:00:05 | 464.94 | 464.19 | -1.71% |
| ADBE | 2020-11-13 03:00:05 | 464.94 | 463.12 | -1.91% |
| ADBE | 2020-11-13 04:00:05 | 464.94 | 463.12 | -1.91% |
| ADBE | 2020-11-13 05:00:05 | 464.94 | 463.12 | -1.91% |
| ADBE | 2020-11-13 06:00:05 | 464.94 | 463.12 | -1.91% |
| ADBE | 2020-11-13 07:00:05 | 464.94 | 463.12 | -1.91% |
| ADBE | 2020-11-13 08:00:06 | 464.94 | 463.12 | -1.91% |
| ADBE | 2020-11-13 09:00:06 | 464.94 | 463.12 | -1.91% |
| ADBE | 2020-11-13 10:00:05 | 464.94 | 463.12 | -1.91% |
| ADBE | 2020-11-13 11:00:05 | 464.94 | 463.12 | -1.91% |
| ADBE | 2020-11-13 12:00:05 | 539.54 | 455.00 | -1.91% |
| ADBE | 2020-11-13 13:00:06 | 466.17 | 462.57 | -1.45% |
| ADBE | 2020-11-13 14:00:05 | 465.98 | 465.00 | -1.45% |
| ADBE | 2020-11-13 15:00:05 | 467.98 | 466.00 | -1.06% |
| ADBE | 2020-11-13 16:00:05 | 468.50 | 467.60 | -1.27% |
| ADBE | 2020-11-13 17:00:06 | 465.90 | 465.31 | 0.38% |
| ADBE | 2020-11-13 18:00:05 | 460.00 | 459.50 | -0.62% |
| ADBE | 2020-11-13 19:00:05 | 466.58 | 466.06 | 0.49% |
| ADBE | 2020-11-13 20:00:05 | 469.18 | 468.69 | 1.05% |
| ADBE | 2020-11-13 21:00:05 | 466.94 | 466.68 | 0.62% |
| ADBE | 2020-11-13 22:00:05 | 469.17 | 468.86 | 1.07% |
| ADBE | 2020-11-13 23:00:05 | 469.14 | 468.97 | 1.13% |
| ADBE | 2020-11-14 01:00:16 | 470.99 | 469.00 | 0.31% |
| ADBE | 2020-11-14 02:00:05 | 470.99 | 469.12 | 0.48% |
| ADBE | 2020-11-14 03:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 04:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 05:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 06:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 07:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 08:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 09:00:06 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 10:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 11:00:06 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 12:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 13:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 14:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 15:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 16:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 17:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 18:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 19:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 20:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 21:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 22:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-14 23:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 01:00:25 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 02:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 03:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 04:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 05:00:04 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 06:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 07:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 08:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 09:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 10:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 11:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 12:00:06 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 13:00:06 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 14:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 15:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 16:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 17:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 18:00:06 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 19:00:06 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 20:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 21:00:06 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 22:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-15 23:00:07 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 01:00:21 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 02:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 03:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 04:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 05:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 06:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 07:00:06 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 08:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 09:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 10:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 11:00:05 | 470.99 | 469.39 | 0.35% |
| ADBE | 2020-11-16 12:00:05 | 505.00 | 448.00 | 0.35% |
| ADBE | 2020-11-16 13:00:06 | 505.00 | 469.33 | 0.35% |
| ADBE | 2020-11-16 14:00:05 | 480.00 | 469.33 | 0.35% |
| ADBE | 2020-11-16 15:00:05 | 466.94 | 465.50 | -0.31% |
| ADBE | 2020-11-16 16:00:05 | 464.50 | 463.50 | -0.72% |
| ADBE | 2020-11-16 17:00:06 | 466.70 | 466.12 | -0.57% |
| ADBE | 2020-11-16 18:00:05 | 464.96 | 464.57 | -1.00% |
| ADBE | 2020-11-16 19:00:05 | 465.06 | 464.81 | -0.95% |
| ADBE | 2020-11-16 20:00:05 | 461.07 | 460.81 | -1.80% |
| ADBE | 2020-11-16 21:00:06 | 461.23 | 461.07 | -1.70% |
| ADBE | 2020-11-16 22:00:06 | 458.74 | 458.61 | -2.27% |
| ADBE | 2020-11-16 23:00:05 | 460.77 | 460.73 | -1.79% |
| ADBE | 2020-11-17 01:00:16 | 462.66 | 461.51 | 0.42% |
| ADBE | 2020-11-17 02:00:05 | 463.00 | 461.35 | 0.63% |
| ADBE | 2020-11-17 03:00:05 | 462.71 | 461.25 | 0.58% |
| ADBE | 2020-11-17 04:00:05 | 462.71 | 461.25 | 0.58% |
| ADBE | 2020-11-17 05:00:05 | 462.71 | 461.25 | 0.58% |
| ADBE | 2020-11-17 06:00:05 | 462.71 | 461.25 | 0.58% |
| ADBE | 2020-11-17 07:00:05 | 462.71 | 461.25 | 0.58% |
| ADBE | 2020-11-17 08:00:05 | 462.71 | 461.25 | 0.58% |
| ADBE | 2020-11-17 09:00:06 | 462.71 | 461.25 | 0.58% |
| ADBE | 2020-11-17 10:00:05 | 462.71 | 461.25 | 0.58% |
| ADBE | 2020-11-17 11:00:05 | 462.71 | 461.25 | 0.58% |
| ADBE | 2020-11-17 12:00:06 | 463.00 | 461.19 | 0.00% |
| ADBE | 2020-11-17 13:00:06 | 462.99 | 458.00 | 0.43% |
| ADBE | 2020-11-17 14:00:05 | 463.00 | 461.00 | 0.33% |
| ADBE | 2020-11-17 15:00:05 | 463.00 | 461.64 | 0.47% |
| ADBE | 2020-11-17 16:00:06 | 462.30 | 462.10 | 0.54% |
| ADBE | 2020-11-17 17:00:06 | 465.09 | 464.23 | 0.70% |
| ADBE | 2020-11-17 18:00:05 | 467.53 | 467.02 | 1.67% |
| ADBE | 2020-11-17 19:00:05 | 468.50 | 468.13 | 1.04% |
| ADBE | 2020-11-17 20:00:05 | 465.01 | 464.79 | 1.01% |
| ADBE | 2020-11-17 21:00:06 | 467.29 | 467.06 | 1.10% |
| ADBE | 2020-11-17 22:00:05 | 467.37 | 467.20 | 1.10% |
| ADBE | 2020-11-17 23:00:05 | 468.37 | 467.87 | 1.23% |
| ADBE | 2020-11-18 01:00:13 | 467.95 | 467.00 | 1.05% |
| ADBE | 2020-11-18 02:00:05 | 468.38 | 467.00 | 1.64% |
| ADBE | 2020-11-18 03:00:05 | 467.94 | 465.45 | 1.05% |
| ADBE | 2020-11-18 04:00:05 | 467.94 | 465.45 | 1.05% |
| ADBE | 2020-11-18 05:00:06 | 467.94 | 465.45 | 1.05% |
| ADBE | 2020-11-18 06:00:05 | 467.94 | 465.45 | 1.05% |
| ADBE | 2020-11-18 07:00:06 | 467.94 | 465.45 | 1.05% |
| ADBE | 2020-11-18 08:00:05 | 467.94 | 465.45 | 1.05% |
| ADBE | 2020-11-18 09:00:05 | 467.94 | 465.45 | 1.05% |
| ADBE | 2020-11-18 10:00:05 | 467.94 | 465.45 | 1.05% |
| ADBE | 2020-11-18 11:00:06 | 467.94 | 465.45 | 1.05% |
| ADBE | 2020-11-18 12:00:05 | 472.00 | 468.00 | 1.26% |
| ADBE | 2020-11-18 13:00:05 | 471.00 | 468.00 | 1.27% |
| ADBE | 2020-11-18 14:00:06 | 471.00 | 468.00 | 1.27% |
| ADBE | 2020-11-18 15:00:05 | 469.58 | 466.12 | 1.01% |
| ADBE | 2020-11-18 16:00:06 | 468.90 | 467.99 | 1.35% |
| ADBE | 2020-11-18 17:00:08 | 465.73 | 465.06 | -1.13% |
| ADBE | 2020-11-18 18:00:05 | 462.27 | 461.74 | -0.66% |
| ADBE | 2020-11-18 19:00:05 | 464.35 | 464.14 | -0.59% |
| ADBE | 2020-11-18 20:00:05 | 464.49 | 464.34 | -0.57% |
| ADBE | 2020-11-18 21:00:05 | 461.56 | 461.26 | -1.19% |
| ADBE | 2020-11-18 22:00:05 | 463.42 | 463.15 | -0.81% |
| ADBE | 2020-11-18 23:00:05 | 460.28 | 460.18 | -1.46% |
| ADBE | 2020-11-19 01:00:13 | 460.98 | 459.00 | -1.61% |
| ADBE | 2020-11-19 02:00:05 | 460.98 | 460.00 | -1.50% |
| ADBE | 2020-11-19 03:00:05 | 479.51 | 450.00 | -1.69% |
| ADBE | 2020-11-19 04:00:06 | 463.51 | 463.13 | -1.69% |
| ADBE | 2020-11-19 05:00:05 | 464.19 | 464.04 | -1.69% |
| ADBE | 2020-11-19 06:00:06 | 464.38 | 464.22 | -1.69% |
| ADBE | 2020-11-19 07:00:06 | 462.90 | 462.69 | -1.69% |
| ADBE | 2020-11-19 08:00:05 | 461.70 | 461.51 | -1.69% |
| ADBE | 2020-11-19 09:00:05 | 463.41 | 463.31 | -1.69% |
| ADBE | 2020-11-19 10:00:05 | 464.05 | 463.86 | -1.69% |
| ADBE | 2020-11-19 11:00:06 | 464.05 | 463.86 | -1.69% |
| ADBE | 2020-11-19 12:00:06 | 505.00 | 457.00 | -1.61% |
| ADBE | 2020-11-19 13:00:05 | 465.99 | 457.00 | -1.71% |
| ADBE | 2020-11-19 14:00:05 | 464.33 | 457.00 | -1.72% |
| ADBE | 2020-11-19 15:00:05 | 461.00 | 460.00 | -1.50% |
| ADBE | 2020-11-19 16:00:05 | 460.70 | 460.00 | -1.50% |
| ADBE | 2020-11-19 17:00:06 | 465.60 | 465.26 | 1.37% |
| ADBE | 2020-11-19 18:00:05 | 468.70 | 468.31 | 2.00% |
| ADBE | 2020-11-19 19:00:05 | 470.58 | 470.37 | 2.43% |
| ADBE | 2020-11-19 20:00:05 | 467.47 | 467.20 | 1.74% |
| ADBE | 2020-11-19 21:00:05 | 468.49 | 468.20 | 1.99% |
| ADBE | 2020-11-19 22:00:05 | 467.54 | 467.35 | 1.76% |
| ADBE | 2020-11-19 23:00:05 | 466.31 | 466.16 | 1.52% |
| ADBE | 2020-11-20 01:00:16 | 466.38 | 465.06 | 1.30% |
| ADBE | 2020-11-20 02:00:06 | 467.90 | 464.00 | 0.66% |
| ADBE | 2020-11-20 03:00:05 | 467.90 | 463.50 | 0.54% |
| ADBE | 2020-11-20 04:00:05 | 470.00 | 459.50 | 0.54% |
| ADBE | 2020-11-20 05:00:05 | 470.00 | 459.50 | 0.54% |
| ADBE | 2020-11-20 06:00:05 | 470.00 | 459.50 | 0.54% |
| ADBE | 2020-11-20 07:00:05 | 470.00 | 459.50 | 0.54% |
| ADBE | 2020-11-20 08:00:05 | 470.00 | 459.50 | 0.54% |
| ADBE | 2020-11-20 09:00:06 | 470.00 | 459.50 | 0.54% |
| ADBE | 2020-11-20 10:00:05 | 470.00 | 459.50 | 0.54% |
| ADBE | 2020-11-20 11:00:05 | 470.00 | 459.50 | 0.54% |
| ADBE | 2020-11-20 12:00:05 | 473.84 | 464.00 | 0.65% |
| ADBE | 2020-11-20 13:00:06 | 490.00 | 464.00 | 0.65% |
| ADBE | 2020-11-20 14:00:05 | 490.00 | 464.00 | 0.65% |
| ADBE | 2020-11-20 15:00:05 | 469.79 | 466.41 | 0.65% |
| ADBE | 2020-11-20 16:00:06 | 468.50 | 468.00 | 1.45% |
| ADBE | 2020-11-20 17:00:05 | 464.69 | 464.16 | -0.58% |
| ADBE | 2020-11-20 18:00:05 | 467.03 | 466.61 | -0.07% |
| ADBE | 2020-11-20 19:00:06 | 466.71 | 466.52 | -0.09% |
| ADBE | 2020-11-20 20:00:05 | 469.17 | 469.03 | 0.46% |
| ADBE | 2020-11-20 21:00:06 | 468.36 | 468.14 | 0.26% |
| ADBE | 2020-11-20 22:00:06 | 469.15 | 468.99 | 0.46% |
| ADBE | 2020-11-20 23:00:05 | 463.83 | 463.70 | -0.72% |
| ADBE | 2020-11-21 01:00:11 | 464.90 | 462.02 | -0.32% |
| ADBE | 2020-11-21 02:00:05 | 464.90 | 463.70 | -0.32% |
| ADBE | 2020-11-21 03:00:04 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 04:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 05:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 06:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 07:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 08:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 09:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 10:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 11:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 12:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 13:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 14:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 15:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 16:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 17:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 18:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 19:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 20:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 21:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 22:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-21 23:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 01:00:19 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 02:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 03:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 04:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 05:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 06:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 07:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 08:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 09:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 10:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 11:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 12:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 13:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 14:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 15:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 16:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 17:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 18:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 19:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 20:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 21:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 22:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-22 23:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 01:00:18 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 02:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 03:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 04:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 05:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 06:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 07:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 08:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 09:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 10:00:06 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 11:00:05 | 468.00 | 459.70 | -0.22% |
| ADBE | 2020-11-23 12:00:06 | 505.00 | 462.92 | -0.41% |
| ADBE | 2020-11-23 13:00:05 | 470.00 | 463.51 | -0.41% |
| ADBE | 2020-11-23 14:00:05 | 465.13 | 463.51 | -0.41% |
| ADBE | 2020-11-23 15:00:06 | 469.00 | 465.00 | 0.04% |
| ADBE | 2020-11-23 16:00:06 | 465.00 | 464.07 | -0.11% |
| ADBE | 2020-11-23 17:00:06 | 463.78 | 463.33 | -0.11% |
| ADBE | 2020-11-23 18:00:06 | 460.86 | 460.65 | -0.69% |
| ADBE | 2020-11-23 19:00:06 | 458.70 | 458.44 | -1.19% |
| ADBE | 2020-11-23 20:00:05 | 459.28 | 459.08 | -1.06% |
| ADBE | 2020-11-23 21:00:05 | 459.88 | 459.72 | -0.90% |
| ADBE | 2020-11-23 22:00:05 | 461.65 | 461.44 | -0.52% |
| ADBE | 2020-11-23 23:00:05 | 460.20 | 460.03 | -0.83% |
| ADBE | 2020-11-24 01:00:14 | 460.99 | 460.61 | -0.80% |
| ADBE | 2020-11-24 02:00:05 | 462.00 | 461.00 | -0.61% |
| ADBE | 2020-11-24 03:00:06 | 462.00 | 461.00 | -0.61% |
| ADBE | 2020-11-24 04:00:05 | 465.00 | 456.00 | -0.61% |
| ADBE | 2020-11-24 05:00:06 | 465.00 | 456.00 | -0.61% |
| ADBE | 2020-11-24 06:00:04 | 465.00 | 456.00 | -0.61% |
| ADBE | 2020-11-24 07:00:05 | 465.00 | 456.00 | -0.61% |
| ADBE | 2020-11-24 08:00:05 | 465.00 | 456.00 | -0.61% |
| ADBE | 2020-11-24 09:00:05 | 465.00 | 456.00 | -0.61% |
| ADBE | 2020-11-24 10:00:06 | 465.00 | 456.00 | -0.61% |
| ADBE | 2020-11-24 11:00:05 | 465.00 | 1.00 | -0.61% |
| ADBE | 2020-11-24 12:00:06 | 501.00 | 460.61 | -0.61% |
| ADBE | 2020-11-24 13:00:06 | 501.00 | 460.61 | -0.61% |
| ADBE | 2020-11-24 14:00:05 | 462.45 | 460.61 | -0.80% |
| ADBE | 2020-11-24 15:00:05 | 461.69 | 461.40 | -0.59% |
| ADBE | 2020-11-24 16:00:05 | 462.20 | 461.46 | -0.55% |
| ADBE | 2020-11-24 17:00:12 | 458.70 | 458.32 | -0.60% |
| ADBE | 2020-11-24 18:00:06 | 459.15 | 458.98 | -0.45% |
| ADBE | 2020-11-24 19:00:05 | 458.95 | 458.78 | -0.49% |
| ADBE | 2020-11-24 20:00:05 | 460.27 | 460.03 | -0.21% |
| ADBE | 2020-11-24 21:00:05 | 461.59 | 461.40 | 0.08% |
| ADBE | 2020-11-24 22:00:05 | 461.44 | 461.30 | 0.05% |
| ADBE | 2020-11-24 23:00:05 | 462.32 | 462.15 | 0.27% |
| ADBE | 2020-11-25 01:00:11 | 463.50 | 460.50 | 0.16% |
| ADBE | 2020-11-25 02:00:05 | 463.67 | 462.70 | 0.28% |
| ADBE | 2020-11-25 03:00:05 | 464.00 | 460.50 | 0.41% |
| ADBE | 2020-11-25 04:00:05 | 464.00 | 460.50 | 0.41% |
| ADBE | 2020-11-25 05:00:05 | 464.00 | 460.50 | 0.41% |
| ADBE | 2020-11-25 06:00:05 | 464.00 | 460.50 | 0.41% |
| ADBE | 2020-11-25 07:00:06 | 464.00 | 460.50 | 0.41% |
| ADBE | 2020-11-25 08:00:05 | 464.00 | 460.50 | 0.41% |
| ADBE | 2020-11-25 09:00:05 | 464.00 | 460.50 | 0.41% |
| ADBE | 2020-11-25 10:00:05 | 464.00 | 460.50 | 0.41% |
| ADBE | 2020-11-25 11:00:05 | 464.00 | 460.50 | 0.41% |
| ADBE | 2020-11-25 12:00:05 | 464.45 | 457.10 | 0.41% |
| ADBE | 2020-11-25 13:00:06 | 462.90 | 462.70 | 0.13% |
| ADBE | 2020-11-25 14:00:06 | 464.45 | 462.65 | 0.23% |
| ADBE | 2020-11-25 15:00:05 | 464.45 | 462.12 | 0.02% |
| ADBE | 2020-11-25 16:00:05 | 463.80 | 463.00 | 0.43% |
| ADBE | 2020-11-25 17:00:05 | 470.88 | 470.44 | 1.63% |
| ADBE | 2020-11-25 18:00:06 | 467.08 | 466.90 | 0.88% |
| ADBE | 2020-11-25 19:00:06 | 466.74 | 466.37 | 0.74% |
| ADBE | 2020-11-25 20:00:05 | 466.83 | 466.71 | 0.81% |
| ADBE | 2020-11-25 21:00:05 | 470.85 | 470.70 | 1.68% |
| ADBE | 2020-11-25 22:00:06 | 472.20 | 472.00 | 1.96% |
| ADBE | 2020-11-25 23:00:05 | 469.83 | 469.62 | 1.43% |
| ADBE | 2020-11-26 01:00:16 | 471.70 | 470.23 | 1.09% |
| ADBE | 2020-11-26 02:00:05 | 472.00 | 471.51 | 1.18% |
| ADBE | 2020-11-26 03:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 04:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 05:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 06:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 07:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 08:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 09:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 10:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 11:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 12:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 13:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 14:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 15:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 16:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 17:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 18:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 19:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 20:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 21:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 22:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-26 23:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 01:00:18 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 02:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 03:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 04:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 05:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 06:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 07:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 08:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 09:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 10:00:05 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 11:00:06 | 472.00 | 471.00 | 1.07% |
| ADBE | 2020-11-27 12:00:07 | 476.57 | 474.00 | 1.71% |
| ADBE | 2020-11-27 13:00:06 | 475.00 | 470.77 | 1.71% |
| ADBE | 2020-11-27 14:00:05 | 475.00 | 471.02 | 1.71% |
| ADBE | 2020-11-27 15:00:05 | 473.00 | 472.02 | 1.39% |
| ADBE | 2020-11-27 16:00:05 | 475.00 | 474.00 | 1.91% |
| ADBE | 2020-11-27 17:00:06 | 475.97 | 475.52 | 1.06% |
| ADBE | 2020-11-27 18:00:05 | 479.97 | 479.52 | 1.84% |
Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 83